| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 15.8375 | 15.875 | 15.5125 | 15.5563 | 15.5563 | -0.281 (-1.78%) | 399,360 |
| 12 Mar 2018 | CNY | 15.5063 | 15.9438 | 15.4375 | 15.8375 | 15.8375 | +0.431 (+2.80%) | 770,800 |
| 9 Mar 2018 | CNY | 15.05 | 15.5125 | 15.05 | 15.4063 | 15.4063 | +0.256 (+1.69%) | 445,193 |
| 8 Mar 2018 | CNY | 14.9375 | 15.4375 | 14.9375 | 15.15 | 15.15 | -0.056 (-0.37%) | 284,320 |
| 7 Mar 2018 | CNY | 15.4688 | 15.4688 | 15.1563 | 15.2063 | 15.2063 | -0.075 (-0.49%) | 390,793 |
| 6 Mar 2018 | CNY | 15.4813 | 15.5938 | 15.1875 | 15.2813 | 15.2813 | -0.281 (-1.81%) | 825,593 |
| 5 Mar 2018 | CNY | 14.3125 | 15.7625 | 13.0438 | 15.5625 | 15.5625 | +1.069 (+7.37%) | 1,484,960 |
| 2 Mar 2018 | CNY | 14.275 | 14.5938 | 14.2563 | 14.4938 | 14.4938 | -0.019 (-0.13%) | 314,240 |
| 1 Mar 2018 | CNY | 14.3125 | 14.5125 | 14.2 | 14.5125 | 14.5125 | +0.062 (+0.43%) | 383,600 |
| 28 Feb 2018 | CNY | 14.5813 | 14.5813 | 14.375 | 14.45 | 14.45 | -0.056 (-0.39%) | 280,720 |
| 27 Feb 2018 | CNY | 14.575 | 14.6563 | 14.3063 | 14.5063 | 14.5063 | -0.056 (-0.39%) | 295,680 |
| 26 Feb 2018 | CNY | 14.2813 | 14.5688 | 14.1563 | 14.5625 | 14.5625 | +0.412 (+2.92%) | 519,920 |
| 23 Feb 2018 | CNY | 14.0688 | 14.3563 | 13.9938 | 14.15 | 14.15 | -0.094 (-0.66%) | 289,360 |
| 22 Feb 2018 | CNY | 13.9938 | 14.375 | 13.9938 | 14.2438 | 14.2438 | +0.306 (+2.20%) | 403,760 |
| 14 Feb 2018 | CNY | 13.9688 | 13.9688 | 13.8188 | 13.9375 | 13.9375 | +0.119 (+0.86%) | 383,120 |
| 13 Feb 2018 | CNY | 13.75 | 14.0438 | 13.75 | 13.8188 | 13.8188 | -0.037 (-0.27%) | 361,840 |
| 12 Feb 2018 | CNY | 13.75 | 14.0563 | 13.5625 | 13.8563 | 13.8563 | +0.1 (+0.73%) | 500,240 |
| 9 Feb 2018 | CNY | 13.5063 | 13.775 | 12.5063 | 13.7563 | 13.7563 | +0.006 (+0.05%) | 616,400 |
| 8 Feb 2018 | CNY | 13.4563 | 13.8 | 13.4438 | 13.75 | 13.75 | +0.05 (+0.36%) | 554,080 |
| 7 Feb 2018 | CNY | 13.925 | 14.0625 | 13.4375 | 13.7 | 13.7 | -0.05 (-0.36%) | 1,006,112 |
| 6 Feb 2018 | CNY | 13.7375 | 14.0063 | 13.2 | 13.75 | 13.75 | -0.919 (-6.26%) | 1,149,040 |
| 5 Feb 2018 | CNY | 13.1938 | 14.75 | 13.1938 | 14.6688 | 14.6688 | +0.013 (+0.09%) | 3,364,000 |
| 2 Feb 2018 | CNY | 15.6313 | 15.7438 | 14.6563 | 14.6563 | 14.6563 | -1.625 (-9.98%) | 2,199,120 |
| 1 Feb 2018 | CNY | 16.2438 | 16.5313 | 14.625 | 16.2813 | 16.2813 | +0.031 (+0.19%) | 3,868,592 |
| 31 Jan 2018 | CNY | 16.4375 | 16.5313 | 16.075 | 16.25 | 16.25 | -0.306 (-1.85%) | 352,640 |
| 30 Jan 2018 | CNY | 16.3563 | 16.6 | 16.175 | 16.5563 | 16.5563 | -0.006 (-0.04%) | 340,240 |
| 29 Jan 2018 | CNY | 16.65 | 16.85 | 16.2063 | 16.5625 | 16.5625 | -0.156 (-0.93%) | 609,120 |
| 26 Jan 2018 | CNY | 16.2688 | 16.9875 | 15.9875 | 16.7188 | 16.7188 | +0.45 (+2.77%) | 869,051 |
| 25 Jan 2018 | CNY | 16.7188 | 16.7188 | 16.25 | 16.2688 | 16.2688 | -0.287 (-1.74%) | 458,480 |
| 24 Jan 2018 | CNY | 16.2875 | 16.625 | 16.25 | 16.5563 | 16.5563 | +0.106 (+0.65%) | 364,800 |
